KissMeData/234340/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201700	58902430	16800	16800	16800	16800	561
3	20230919	201600	58902430	16800	16800	16800	16800	0
4	20230919	201500	58902430	16800	16800	16800	16800	0
5	20230919	201400	58902430	16800	16800	16800	16800	0
6	20230919	201300	58902430	16800	16800	16800	16800	0
7	20230919	201200	58902430	16800	16800	16800	16800	0
8	20230919	201100	58902430	16800	16800	16800	16800	0
9	20230919	201000	58902430	16800	16800	16800	16800	0
10	20230919	200900	58902430	16800	16800	16800	16800	0
11	20230919	200800	58902430	16800	16800	16800	16800	0
12	20230919	200700	58902430	16800	16800	16800	16800	0
13	20230919	200600	58902430	16800	16800	16800	16800	0
14	20230919	200500	58902430	16800	16800	16800	16800	0
15	20230919	200400	58902430	16800	16800	16800	16800	0
16	20230919	200300	58902430	16800	16800	16800	16800	0
17	20230919	200200	58902430	16800	16800	16800	16800	0
18	20230919	200100	58902430	16800	16800	16800	16800	0
19	20230919	200000	58902430	16800	16800	16800	16800	0
20	20230919	195900	58902430	16800	16800	16800	16800	0
21	20230919	195800	58902430	16800	16800	16800	16800	0
22	20230919	195700	58902430	16800	16800	16800	16800	0
23	20230919	195600	58902430	16800	16800	16800	16800	0
24	20230919	195500	58902430	16800	16800	16800	16800	0
25	20230919	195400	58902430	16800	16800	16800	16800	0
26	20230919	195300	58902430	16800	16800	16800	16800	0
27	20230919	195200	58902430	16800	16800	16800	16800	0
28	20230919	195100	58902430	16800	16800	16800	16800	0
29	20230919	195000	58902430	16800	16800	16800	16800	0
30	20230919	194900	58902430	16800	16800	16800	16800	0
31	20230919	194800	58902430	16800	16800	16800	16800	0
32	20230919	194700	58902430	16800	16800	16800	16800	561
33	20230919	194600	58902430	16800	16800	16800	16800	0
34	20230919	194500	58902430	16800	16800	16800	16800	0
35	20230919	194400	58902430	16800	16800	16800	16800	0
36	20230919	194300	58902430	16800	16800	16800	16800	0
37	20230919	194200	58902430	16800	16800	16800	16800	0
38	20230919	194100	58902430	16800	16800	16800	16800	0
39	20230919	194000	58902430	16800	16800	16800	16800	0
40	20230919	193900	58902430	16800	16800	16800	16800	0
41	20230919	193800	58902430	16800	16800	16800	16800	0
42	20230919	193700	58902430	16800	16800	16800	16800	0
43	20230919	193600	58902430	16800	16800	16800	16800	0
44	20230919	193500	58902430	16800	16800	16800	16800	0
45	20230919	193400	58902430	16800	16800	16800	16800	0
46	20230919	193300	58902430	16800	16800	16800	16800	0
47	20230919	193200	58902430	16800	16800	16800	16800	0
48	20230919	193100	58902430	16800	16800	16800	16800	0
49	20230919	193000	58902430	16800	16800	16800	16800	0
50	20230919	192900	58902430	16800	16800	16800	16800	0
51	20230919	192800	58902430	16800	16800	16800	16800	0
52	20230919	192700	58902430	16800	16800	16800	16800	0
53	20230919	192600	58902430	16800	16800	16800	16800	0
54	20230919	192500	58902430	16800	16800	16800	16800	0
55	20230919	192400	58902430	16800	16800	16800	16800	0
56	20230919	192300	58902430	16800	16800	16800	16800	0
57	20230919	192200	58902430	16800	16800	16800	16800	0
58	20230919	192100	58902430	16800	16800	16800	16800	0
59	20230919	192000	58902430	16800	16800	16800	16800	0
60	20230919	191900	58902430	16800	16800	16800	16800	0
61	20230919	191800	58902430	16800	16800	16800	16800	0
62	20230919	191700	58902430	16800	16800	16800	16800	561
63	20230919	191600	58902430	16800	16800	16800	16800	0
64	20230919	191500	58902430	16800	16800	16800	16800	0
65	20230919	191400	58902430	16800	16800	16800	16800	0
66	20230919	191300	58902430	16800	16800	16800	16800	0
67	20230919	191200	58902430	16800	16800	16800	16800	0
68	20230919	191100	58902430	16800	16800	16800	16800	0
69	20230919	191000	58902430	16800	16800	16800	16800	0
70	20230919	190900	58902430	16800	16800	16800	16800	0
71	20230919	190800	58902430	16800	16800	16800	16800	0
72	20230919	190700	58902430	16800	16800	16800	16800	0
73	20230919	190600	58902430	16800	16800	16800	16800	0
74	20230919	190500	58902430	16800	16800	16800	16800	0
75	20230919	190400	58902430	16800	16800	16800	16800	0
76	20230919	190300	58902430	16800	16800	16800	16800	0
77	20230919	190200	58902430	16800	16800	16800	16800	0
78	20230919	190100	58902430	16800	16800	16800	16800	0
79	20230919	190000	58902430	16800	16800	16800	16800	0
80	20230919	185900	58902430	16800	16800	16800	16800	0
81	20230919	185800	58902430	16800	16800	16800	16800	0
82	20230919	185700	58902430	16800	16800	16800	16800	0
83	20230919	185600	58902430	16800	16800	16800	16800	0
84	20230919	185500	58902430	16800	16800	16800	16800	0
85	20230919	185400	58902430	16800	16800	16800	16800	0
86	20230919	185300	58902430	16800	16800	16800	16800	0
87	20230919	185200	58902430	16800	16800	16800	16800	0
88	20230919	185100	58902430	16800	16800	16800	16800	0
89	20230919	185000	58902430	16800	16800	16800	16800	0
90	20230919	184900	58902430	16800	16800	16800	16800	0
91	20230919	184800	58902430	16800	16800	16800	16800	0
92	20230919	184700	58902430	16800	16800	16800	16800	561
93	20230919	184600	58902430	16800	16800	16800	16800	0
94	20230919	184500	58902430	16800	16800	16800	16800	0
95	20230919	184400	58902430	16800	16800	16800	16800	0
96	20230919	184300	58902430	16800	16800	16800	16800	0
97	20230919	184200	58902430	16800	16800	16800	16800	0
98	20230919	184100	58902430	16800	16800	16800	16800	0
99	20230919	184000	58902430	16800	16800	16800	16800	0
100	20230919	183900	58902430	16800	16800	16800	16800	0
101	20230919	183800	58902430	16800	16800	16800	16800	0
102	20230919	183700	58902430	16800	16800	16800	16800	0
103	20230919	183600	58902430	16800	16800	16800	16800	0
104	20230919	183500	58902430	16800	16800	16800	16800	0
105	20230919	183400	58902430	16800	16800	16800	16800	0
106	20230919	183300	58902430	16800	16800	16800	16800	0
107	20230919	183200	58902430	16800	16800	16800	16800	0
108	20230919	183100	58902430	16800	16800	16800	16800	0
109	20230919	183000	58902430	16800	16800	16800	16800	0
110	20230919	182900	58902430	16800	16800	16800	16800	0
111	20230919	182800	58902430	16800	16800	16800	16800	0
112	20230919	182700	58902430	16800	16800	16800	16800	0
113	20230919	182600	58902430	16800	16800	16800	16800	0
114	20230919	182500	58902430	16800	16800	16800	16800	0
115	20230919	182400	58902430	16800	16800	16800	16800	0
116	20230919	182300	58902430	16800	16800	16800	16800	0
117	20230919	182200	58902430	16800	16800	16800	16800	0
118	20230919	182100	58902430	16800	16800	16800	16800	0
119	20230919	182000	58902430	16800	16800	16800	16800	0
120	20230919	181900	58902430	16800	16800	16800	16800	0
121	20230919	181800	58902430	16800	16800	16800	16800	0
122	20230919	181700	58902430	16800	16800	16800	16800	561
123	20230919	181600	58902430	16800	16800	16800	16800	0
124	20230919	181500	58902430	16800	16800	16800	16800	0
125	20230919	181400	58902430	16800	16800	16800	16800	0
126	20230919	181300	58902430	16800	16800	16800	16800	0
127	20230919	181200	58902430	16800	16800	16800	16800	0
128	20230919	181100	58902430	16800	16800	16800	16800	0
129	20230919	181000	58902430	16800	16800	16800	16800	0
130	20230919	180900	58902430	16800	16800	16800	16800	0
131	20230919	180800	58902430	16800	16800	16800	16800	0
132	20230919	180700	58902430	16800	16800	16800	16800	0
133	20230919	180600	58902430	16800	16800	16800	16800	0
134	20230919	180500	58902430	16800	16800	16800	16800	0
135	20230919	180400	58902430	16800	16800	16800	16800	0
136	20230919	180300	58902430	16800	16800	16800	16800	0
137	20230919	180200	58902430	16800	16800	16800	16800	0
138	20230919	180100	58902430	16800	16800	16800	16800	0
139	20230919	180000	58902430	16800	16800	16800	16800	0
140	20230919	175900	58902430	16800	16800	16800	16800	0
141	20230919	175800	58902430	16800	16800	16800	16800	0
142	20230919	175700	58902430	16800	16800	16800	16800	0
143	20230919	175600	58902430	16800	16800	16800	16800	0
144	20230919	175500	58902430	16800	16800	16800	16800	0
145	20230919	175400	58902430	16800	16800	16800	16800	0
146	20230919	175300	58902430	16800	16800	16800	16800	0
147	20230919	175200	58902430	16800	16800	16800	16800	0
148	20230919	175100	58902430	16800	16800	16800	16800	0
149	20230919	175000	58902430	16800	16800	16800	16800	0
150	20230919	174900	58902430	16800	16800	16800	16800	0
151	20230919	174800	58902430	16800	16800	16800	16800	0
152	20230919	174700	58902430	16800	16800	16800	16800	561
153	20230919	174600	58902430	16800	16800	16800	16800	0
154	20230919	174500	58902430	16800	16800	16800	16800	0
155	20230919	174400	58902430	16800	16800	16800	16800	0
156	20230919	174300	58902430	16800	16800	16800	16800	0
157	20230919	174200	58902430	16800	16800	16800	16800	0
158	20230919	174100	58902430	16800	16800	16800	16800	0
159	20230919	174000	58902430	16800	16800	16800	16800	0
160	20230919	173900	58902430	16800	16800	16800	16800	0
161	20230919	173800	58902430	16800	16800	16800	16800	0
162	20230919	173700	58902430	16800	16800	16800	16800	0
163	20230919	173600	58902430	16800	16800	16800	16800	0
164	20230919	173500	58902430	16800	16800	16800	16800	0
165	20230919	173400	58902430	16800	16800	16800	16800	0
166	20230919	173300	58902430	16800	16800	16800	16800	0
167	20230919	173200	58902430	16800	16800	16800	16800	0
168	20230919	173100	58902430	16800	16800	16800	16800	0
169	20230919	173000	58902430	16800	16800	16800	16800	0
170	20230919	172900	58902430	16800	16800	16800	16800	0
171	20230919	172800	58902430	16800	16800	16800	16800	0
172	20230919	172700	58902430	16800	16800	16800	16800	0
173	20230919	172600	58902430	16800	16800	16800	16800	0
174	20230919	172500	58902430	16800	16800	16800	16800	0
175	20230919	172400	58902430	16800	16800	16800	16800	0
176	20230919	172300	58902430	16800	16800	16800	16800	0
177	20230919	172200	58902430	16800	16800	16800	16800	0
178	20230919	172100	58902430	16800	16800	16800	16800	0
179	20230919	172000	58902430	16800	16800	16800	16800	0
180	20230919	171900	58902430	16800	16800	16800	16800	0
181	20230919	171800	58902430	16800	16800	16800	16800	0
182	20230919	171700	58902430	16800	16800	16800	16800	561
183	20230919	171600	58902430	16800	16800	16800	16800	0
184	20230919	171500	58902430	16800	16800	16800	16800	0
185	20230919	171400	58902430	16800	16800	16800	16800	0
186	20230919	171300	58902430	16800	16800	16800	16800	0
187	20230919	171200	58902430	16800	16800	16800	16800	0
188	20230919	171100	58902430	16800	16800	16800	16800	0
189	20230919	171000	58902430	16800	16800	16800	16800	0
190	20230919	170900	58902430	16800	16800	16800	16800	0
191	20230919	170800	58902430	16800	16800	16800	16800	0
192	20230919	170700	58902430	16800	16800	16800	16800	0
193	20230919	170600	58902430	16800	16800	16800	16800	0
194	20230919	170500	58902430	16800	16800	16800	16800	0
195	20230919	170400	58902430	16800	16800	16800	16800	0
196	20230919	170300	58902430	16800	16800	16800	16800	0
197	20230919	170200	58902430	16800	16800	16800	16800	0
198	20230919	170100	58902430	16800	16800	16800	16800	0
199	20230919	170000	58902430	16800	16800	16800	16800	0
200	20230919	165900	58902430	16800	16800	16800	16800	0
201	20230919	165800	58902430	16800	16800	16800	16800	0
202	20230919	165700	58902430	16800	16800	16800	16800	0
203	20230919	165600	58902430	16800	16800	16800	16800	0
204	20230919	165500	58902430	16800	16800	16800	16800	0
205	20230919	165400	58902430	16800	16800	16800	16800	0
206	20230919	165300	58902430	16800	16800	16800	16800	0
207	20230919	165200	58902430	16800	16800	16800	16800	0
208	20230919	165100	58902430	16800	16800	16800	16800	0
209	20230919	165000	58902430	16800	16800	16800	16800	0
210	20230919	164900	58902430	16800	16800	16800	16800	0
211	20230919	164800	58902430	16800	16800	16800	16800	0
212	20230919	164700	58902430	16800	16800	16800	16800	561
213	20230919	164600	58902430	16800	16800	16800	16800	0
214	20230919	164500	58902430	16800	16800	16800	16800	0
215	20230919	164400	58902430	16800	16800	16800	16800	0
216	20230919	164300	58902430	16800	16800	16800	16800	0
217	20230919	164200	58902430	16800	16800	16800	16800	0
218	20230919	164100	58902430	16800	16800	16800	16800	0
219	20230919	164000	58902430	16800	16800	16800	16800	0
220	20230919	163900	58902430	16800	16800	16800	16800	0
221	20230919	163800	58902430	16800	16800	16800	16800	0
222	20230919	163700	58902430	16800	16800	16800	16800	0
223	20230919	163600	58902430	16800	16800	16800	16800	0
224	20230919	163500	58902430	16800	16800	16800	16800	0
225	20230919	163400	58902430	16800	16800	16800	16800	0
226	20230919	163300	58902430	16800	16800	16800	16800	0
227	20230919	163200	58902430	16800	16800	16800	16800	0
228	20230919	163100	58902430	16800	16800	16800	16800	0
229	20230919	163000	58902430	16800	16800	16800	16800	0
230	20230919	162900	58902430	16800	16800	16800	16800	0
231	20230919	162800	58902430	16800	16800	16800	16800	0
232	20230919	162700	58902430	16800	16800	16800	16800	0
233	20230919	162600	58902430	16800	16800	16800	16800	0
234	20230919	162500	58902430	16800	16800	16800	16800	0
235	20230919	162400	58902430	16800	16800	16800	16800	0
236	20230919	162300	58902430	16800	16800	16800	16800	0
237	20230919	162200	58902430	16800	16800	16800	16800	0
238	20230919	162100	58902430	16800	16800	16800	16800	0
239	20230919	162000	58902430	16800	16800	16800	16800	0
240	20230919	161900	58902430	16800	16800	16800	16800	0
241	20230919	161800	58902430	16800	16800	16800	16800	0
242	20230919	161700	58902430	16800	16800	16800	16800	561
243	20230919	161600	58902430	16800	16800	16800	16800	0
244	20230919	161500	58902430	16800	16800	16800	16800	0
245	20230919	161400	58902430	16800	16800	16800	16800	0
246	20230919	161300	58902430	16800	16800	16800	16800	0
247	20230919	161200	58902430	16800	16800	16800	16800	0
248	20230919	161100	58902430	16800	16800	16800	16800	0
249	20230919	161000	58902430	16800	16800	16800	16800	0
250	20230919	160900	58902430	16800	16800	16800	16800	0
251	20230919	160800	58902430	16800	16800	16800	16800	0
252	20230919	160700	58902430	16800	16800	16800	16800	0
253	20230919	160600	58902430	16800	16800	16800	16800	0
254	20230919	160500	58902430	16800	16800	16800	16800	0
255	20230919	160400	58902430	16800	16800	16800	16800	0
256	20230919	160300	58902430	16800	16800	16800	16800	0
257	20230919	160200	58902430	16800	16800	16800	16800	0
258	20230919	160100	58902430	16800	16800	16800	16800	0
259	20230919	160000	58902430	16800	16800	16800	16800	0
260	20230919	155900	58902430	16800	16800	16800	16800	0
261	20230919	155800	58902430	16800	16800	16800	16800	0
262	20230919	155700	58902430	16800	16800	16800	16800	0
263	20230919	155600	58902430	16800	16800	16800	16800	0
264	20230919	155500	58902430	16800	16800	16800	16800	0
265	20230919	155400	58902430	16800	16800	16800	16800	0
266	20230919	155300	58902430	16800	16800	16800	16800	0
267	20230919	155200	58902430	16800	16800	16800	16800	0
268	20230919	155100	58902430	16800	16800	16800	16800	0
269	20230919	155000	58902430	16800	16800	16800	16800	0
270	20230919	154900	58902430	16800	16800	16800	16800	0
271	20230919	154800	58902430	16800	16800	16800	16800	0
272	20230919	154700	58902430	16800	16800	16800	16800	561
273	20230919	154600	58902430	16800	16800	16800	16800	0
274	20230919	154500	58902430	16800	16800	16800	16800	0
275	20230919	154400	58902430	16800	16800	16800	16800	0
276	20230919	154300	58902430	16800	16800	16800	16800	0
277	20230919	154200	58902430	16800	16800	16800	16800	0
278	20230919	154100	58902430	16800	16800	16800	16800	0
279	20230919	154000	58902430	16800	16800	16800	16800	0
280	20230919	153900	58902430	16800	16800	16800	16800	0
281	20230919	153800	58902430	16800	16800	16800	16800	0
282	20230919	153700	58902430	16800	16800	16800	16800	0
283	20230919	153600	58902430	16800	16800	16800	16800	0
284	20230919	153500	58902430	16800	16800	16800	16800	0
285	20230919	153400	58902430	16800	16800	16800	16800	0
286	20230919	153300	58902430	16800	16800	16800	16800	0
287	20230919	153200	58902430	16800	16800	16800	16800	0
288	20230919	153100	58902430	16800	16800	16800	16800	0
289	20230919	153000	58902430	16800	16800	16800	16800	561
290	20230919	152900	49477630	16790	16790	16790	16790	0
291	20230919	152800	49477630	16790	16790	16790	16790	0
292	20230919	152700	49477630	16790	16790	16790	16790	0
293	20230919	152600	49477630	16790	16790	16790	16790	0
294	20230919	152500	49477630	16790	16790	16790	16790	0
295	20230919	152400	49477630	16790	16790	16790	16790	0
296	20230919	152300	49477630	16790	16790	16790	16790	0
297	20230919	152200	49477630	16790	16790	16790	16790	0
298	20230919	152100	49477630	16790	16790	16790	16790	0
299	20230919	152000	49477630	16790	16790	16790	16790	0
300	20230919	151900	49477630	16790	16790	16790	16790	1
301	20230919	151800	49460840	16750	16750	16750	16750	0
302	20230919	151700	49460840	16750	16750	16750	16750	0
303	20230919	151600	49460840	16750	16750	16750	16750	0
304	20230919	151500	49460840	16750	16750	16750	16750	302
305	20230919	151400	44402340	16750	16750	16750	16750	0
306	20230919	151300	44402340	16750	16720	16750	16720	24
307	20230919	151200	44000820	16720	16720	16720	16720	0
308	20230919	151100	44000820	16720	16720	16720	16720	0
309	20230919	151000	44000820	16720	16720	16720	16720	1
310	20230919	150900	43984100	16720	16720	16720	16720	0
311	20230919	150800	43984100	16720	16720	16720	16720	0
312	20230919	150700	43984100	16720	16720	16720	16720	24
313	20230919	150600	43582820	16720	16680	16720	16680	14
314	20230919	150500	43348900	16680	16680	16680	16680	0
315	20230919	150400	43348900	16680	16680	16680	16680	0
316	20230919	150300	43348900	16680	16680	16680	16680	0
317	20230919	150200	43348900	16680	16680	16680	16680	0
318	20230919	150100	43348900	16680	16680	16680	16680	0
319	20230919	150000	43348900	16680	16680	16680	16680	20
320	20230919	145900	43015300	16670	16670	16670	16670	45
321	20230919	145800	42265150	16680	16680	16680	16680	0
322	20230919	145700	42265150	16680	16680	16680	16680	0
323	20230919	145600	42265150	16680	16680	16680	16680	0
324	20230919	145500	42265150	16680	16680	16680	16680	35
325	20230919	145400	41681350	16670	16670	16670	16670	0
326	20230919	145300	41681350	16670	16670	16670	16670	0
327	20230919	145200	41681350	16670	16670	16670	16670	0
328	20230919	145100	41681350	16670	16670	16670	16670	0
329	20230919	145000	41681350	16670	16690	16690	16670	195
330	20230919	144900	38429700	16710	16710	16710	16710	0
331	20230919	144800	38429700	16710	16710	16710	16710	0
332	20230919	144700	38429700	16710	16710	16710	16710	0
333	20230919	144600	38429700	16710	16710	16710	16710	0
334	20230919	144500	38429700	16710	16710	16710	16710	0
335	20230919	144400	38429700	16710	16710	16710	16710	0
336	20230919	144300	38429700	16710	16710	16710	16710	0
337	20230919	144200	38429700	16710	16710	16710	16710	0
338	20230919	144100	38429700	16710	16710	16710	16710	0
339	20230919	144000	38429700	16710	16710	16710	16710	0
340	20230919	143900	38429700	16710	16710	16710	16710	0
341	20230919	143800	38429700	16710	16710	16710	16710	0
342	20230919	143700	38429700	16710	16710	16710	16710	0
343	20230919	143600	38429700	16710	16710	16710	16710	0
344	20230919	143500	38429700	16710	16710	16710	16710	7
345	20230919	143400	38312730	16680	16680	16680	16680	0
346	20230919	143300	38312730	16680	16680	16680	16680	0
347	20230919	143200	38312730	16680	16680	16680	16680	0
348	20230919	143100	38312730	16680	16680	16680	16680	0
349	20230919	143000	38312730	16680	16680	16680	16680	0
350	20230919	142900	38312730	16680	16680	16680	16680	0
351	20230919	142800	38312730	16680	16680	16680	16680	0
352	20230919	142700	38312730	16680	16680	16680	16680	0
353	20230919	142600	38312730	16680	16680	16680	16680	0
354	20230919	142500	38312730	16680	16680	16680	16680	0
355	20230919	142400	38312730	16680	16680	16680	16680	0
356	20230919	142300	38312730	16680	16680	16680	16680	0
357	20230919	142200	38312730	16680	16680	16680	16680	0
358	20230919	142100	38312730	16680	16680	16680	16680	10
359	20230919	142000	38145930	16680	16680	16680	16680	0
360	20230919	141900	38145930	16680	16680	16680	16680	0
361	20230919	141800	38145930	16680	16680	16680	16680	0
362	20230919	141700	38145930	16680	16680	16680	16680	0
363	20230919	141600	38145930	16680	16680	16680	16680	0
364	20230919	141500	38145930	16680	16680	16680	16680	0
365	20230919	141400	38145930	16680	16680	16680	16680	50
366	20230919	141300	37311930	16680	16680	16680	16680	124
367	20230919	141200	35243610	16680	16680	16680	16680	0
368	20230919	141100	35243610	16680	16680	16680	16680	0
369	20230919	141000	35243610	16680	16680	16680	16680	0
370	20230919	140900	35243610	16680	16680	16680	16680	0
371	20230919	140800	35243610	16680	16680	16680	16680	0
372	20230919	140700	35243610	16680	16680	16680	16680	0
373	20230919	140600	35243610	16680	16680	16680	16680	9
374	20230919	140500	35093490	16680	16680	16680	16680	0
375	20230919	140400	35093490	16680	16680	16680	16680	0
376	20230919	140300	35093490	16680	16680	16680	16680	0
377	20230919	140200	35093490	16680	16680	16680	16680	0
378	20230919	140100	35093490	16680	16680	16680	16680	0
379	20230919	140000	35093490	16680	16680	16680	16680	0
380	20230919	135900	35093490	16680	16680	16680	16680	0
381	20230919	135800	35093490	16680	16680	16680	16680	0
382	20230919	135700	35093490	16680	16680	16680	16680	6
383	20230919	135600	34993410	16680	16680	16680	16680	0
384	20230919	135500	34993410	16680	16680	16680	16680	0
385	20230919	135400	34993410	16680	16680	16680	16680	10
386	20230919	135300	34826610	16680	16680	16680	16680	0
387	20230919	135200	34826610	16680	16680	16680	16680	0
388	20230919	135100	34826610	16680	16680	16680	16680	0
389	20230919	135000	34826610	16680	16680	16680	16680	0
390	20230919	134900	34826610	16680	16680	16680	16680	0
391	20230919	134800	34826610	16680	16680	16680	16680	0
392	20230919	134700	34826610	16680	16680	16680	16680	0
393	20230919	134600	34826610	16680	16680	16680	16680	0
394	20230919	134500	34826610	16680	16680	16680	16680	0
395	20230919	134400	34826610	16680	16680	16680	16680	0
396	20230919	134300	34826610	16680	16680	16680	16680	0
397	20230919	134200	34826610	16680	16680	16680	16680	0
398	20230919	134100	34826610	16680	16680	16680	16680	0
399	20230919	134000	34826610	16680	16680	16680	16680	0
400	20230919	133900	34826610	16680	16680	16680	16680	0
401	20230919	133800	34826610	16680	16680	16680	16680	0
402	20230919	133700	34826610	16680	16680	16680	16680	0
403	20230919	133600	34826610	16680	16680	16680	16680	0
404	20230919	133500	34826610	16680	16680	16680	16680	0
405	20230919	133400	34826610	16680	16680	16680	16680	0
406	20230919	133300	34826610	16680	16680	16680	16680	0
407	20230919	133200	34826610	16680	16680	16680	16680	0
408	20230919	133100	34826610	16680	16680	16680	16680	0
409	20230919	133000	34826610	16680	16680	16680	16680	0
410	20230919	132900	34826610	16680	16680	16680	16680	0
411	20230919	132800	34826610	16680	16680	16680	16680	0
412	20230919	132700	34826610	16680	16680	16680	16680	0
413	20230919	132600	34826610	16680	16680	16680	16680	0
414	20230919	132500	34826610	16680	16680	16680	16680	0
415	20230919	132400	34826610	16680	16680	16680	16680	1
416	20230919	132300	34809930	16680	16680	16680	16680	0
417	20230919	132200	34809930	16680	16680	16680	16680	0
418	20230919	132100	34809930	16680	16680	16680	16680	0
419	20230919	132000	34809930	16680	16680	16680	16680	0
420	20230919	131900	34809930	16680	16680	16680	16680	9
421	20230919	131800	34659810	16700	16700	16700	16700	0
422	20230919	131700	34659810	16700	16700	16700	16700	0
423	20230919	131600	34659810	16700	16700	16700	16700	0
424	20230919	131500	34659810	16700	16700	16700	16700	2
425	20230919	131400	34626410	16670	16670	16670	16670	0
426	20230919	131300	34626410	16670	16670	16670	16670	0
427	20230919	131200	34626410	16670	16670	16670	16670	0
428	20230919	131100	34626410	16670	16670	16670	16670	0
429	20230919	131000	34626410	16670	16670	16670	16670	0
430	20230919	130900	34626410	16670	16670	16670	16670	0
431	20230919	130800	34626410	16670	16670	16670	16670	0
432	20230919	130700	34626410	16670	16670	16670	16670	0
433	20230919	130600	34626410	16670	16670	16670	16670	0
434	20230919	130500	34626410	16670	16670	16670	16670	0
435	20230919	130400	34626410	16670	16670	16670	16670	0
436	20230919	130300	34626410	16670	16670	16670	16670	0
437	20230919	130200	34626410	16670	16670	16670	16670	0
438	20230919	130100	34626410	16670	16670	16670	16670	0
439	20230919	130000	34626410	16670	16670	16670	16670	0
440	20230919	125900	34626410	16670	16670	16670	16670	0
441	20230919	125800	34626410	16670	16670	16670	16670	6
442	20230919	125700	34526390	16670	16670	16670	16670	0
443	20230919	125600	34526390	16670	16670	16670	16670	0
444	20230919	125500	34526390	16670	16670	16670	16670	0
445	20230919	125400	34526390	16670	16670	16670	16670	0
446	20230919	125300	34526390	16670	16670	16670	16670	0
447	20230919	125200	34526390	16670	16670	16670	16670	0
448	20230919	125100	34526390	16670	16670	16670	16670	0
449	20230919	125000	34526390	16670	16680	16680	16670	85
450	20230919	124900	33109430	16670	16670	16670	16670	0
451	20230919	124800	33109430	16670	16670	16670	16670	0
452	20230919	124700	33109430	16670	16670	16670	16670	0
453	20230919	124600	33109430	16670	16670	16670	16670	0
454	20230919	124500	33109430	16670	16670	16670	16670	0
455	20230919	124400	33109430	16670	16670	16670	16670	0
456	20230919	124300	33109430	16670	16670	16670	16670	0
457	20230919	124200	33109430	16670	16670	16670	16670	0
458	20230919	124100	33109430	16670	16670	16670	16670	0
459	20230919	124000	33109430	16670	16670	16670	16670	0
460	20230919	123900	33109430	16670	16670	16670	16670	0
461	20230919	123800	33109430	16670	16670	16670	16670	0
462	20230919	123700	33109430	16670	16670	16670	16670	0
463	20230919	123600	33109430	16670	16670	16670	16670	0
464	20230919	123500	33109430	16670	16670	16670	16670	0
465	20230919	123400	33109430	16670	16670	16670	16670	20
466	20230919	123300	32776030	16670	16670	16670	16670	0
467	20230919	123200	32776030	16670	16670	16670	16670	0
468	20230919	123100	32776030	16670	16670	16670	16670	0
469	20230919	123000	32776030	16670	16670	16670	16670	0
470	20230919	122900	32776030	16670	16670	16670	16670	0
471	20230919	122800	32776030	16670	16670	16670	16670	0
472	20230919	122700	32776030	16670	16670	16670	16670	0
473	20230919	122600	32776030	16670	16670	16670	16670	0
474	20230919	122500	32776030	16670	16670	16670	16670	0
475	20230919	122400	32776030	16670	16670	16670	16670	0
476	20230919	122300	32776030	16670	16670	16670	16670	0
477	20230919	122200	32776030	16670	16670	16670	16670	0
478	20230919	122100	32776030	16670	16670	16670	16670	0
479	20230919	122000	32776030	16670	16670	16670	16670	0
480	20230919	121900	32776030	16670	16670	16670	16670	0
481	20230919	121800	32776030	16670	16670	16670	16670	0
482	20230919	121700	32776030	16670	16670	16670	16670	0
483	20230919	121600	32776030	16670	16670	16670	16670	0
484	20230919	121500	32776030	16670	16670	16670	16670	0
485	20230919	121400	32776030	16670	16670	16670	16670	0
486	20230919	121300	32776030	16670	16670	16670	16670	0
487	20230919	121200	32776030	16670	16670	16670	16670	0
488	20230919	121100	32776030	16670	16670	16670	16670	0
489	20230919	121000	32776030	16670	16670	16670	16670	0
490	20230919	120900	32776030	16670	16670	16670	16670	0
491	20230919	120800	32776030	16670	16670	16670	16670	0
492	20230919	120700	32776030	16670	16670	16670	16670	0
493	20230919	120600	32776030	16670	16670	16670	16670	0
494	20230919	120500	32776030	16670	16670	16670	16670	0
495	20230919	120400	32776030	16670	16670	16670	16670	0
496	20230919	120300	32776030	16670	16670	16670	16670	10
497	20230919	120200	32609330	16670	16670	16670	16670	0
498	20230919	120100	32609330	16670	16670	16670	16670	0
499	20230919	120000	32609330	16670	16670	16670	16670	0
500	20230919	115900	32609330	16670	16670	16670	16670	0
501	20230919	115800	32609330	16670	16670	16670	16670	0
502	20230919	115700	32609330	16670	16670	16670	16670	0
503	20230919	115600	32609330	16670	16670	16670	16670	0
504	20230919	115500	32609330	16670	16670	16670	16670	1
505	20230919	115400	32592660	16700	16700	16700	16700	0
506	20230919	115300	32592660	16700	16700	16700	16700	0
507	20230919	115200	32592660	16700	16700	16700	16700	0
508	20230919	115100	32592660	16700	16700	16700	16700	0
509	20230919	115000	32592660	16700	16700	16700	16700	6
510	20230919	114900	32492460	16700	16700	16700	16700	0
511	20230919	114800	32492460	16700	16700	16700	16700	0
512	20230919	114700	32492460	16700	16700	16700	16700	0
513	20230919	114600	32492460	16700	16700	16700	16700	0
514	20230919	114500	32492460	16700	16700	16700	16700	0
515	20230919	114400	32492460	16700	16700	16700	16700	0
516	20230919	114300	32492460	16700	16700	16700	16700	0
517	20230919	114200	32492460	16700	16700	16700	16700	0
518	20230919	114100	32492460	16700	16700	16700	16700	0
519	20230919	114000	32492460	16700	16700	16700	16700	1
520	20230919	113900	32475760	16700	16700	16700	16700	83
521	20230919	113800	31089660	16700	16700	16700	16700	0
522	20230919	113700	31089660	16700	16700	16700	16700	0
523	20230919	113600	31089660	16700	16700	16700	16700	0
524	20230919	113500	31089660	16700	16700	16700	16700	2
525	20230919	113400	31056260	16680	16680	16680	16680	0
526	20230919	113300	31056260	16680	16680	16680	16680	0
527	20230919	113200	31056260	16680	16680	16680	16680	50
528	20230919	113100	30222260	16680	16680	16680	16680	0
529	20230919	113000	30222260	16680	16680	16680	16680	0
530	20230919	112900	30222260	16680	16680	16680	16680	463
531	20230919	112800	22499420	16680	16680	16680	16680	0
532	20230919	112700	22499420	16680	16680	16680	16680	1
533	20230919	112600	22482740	16680	16680	16680	16680	2
534	20230919	112500	22449380	16680	16680	16680	16680	0
535	20230919	112400	22449380	16680	16680	16680	16680	0
536	20230919	112300	22449380	16680	16680	16680	16680	0
537	20230919	112200	22449380	16680	16680	16680	16680	51
538	20230919	112100	21598700	16680	16680	16680	16680	0
539	20230919	112000	21598700	16680	16680	16680	16680	0
540	20230919	111900	21598700	16680	16680	16680	16680	10
541	20230919	111800	21431900	16680	16680	16680	16680	6
542	20230919	111700	21331820	16680	16680	16680	16680	0
543	20230919	111600	21331820	16680	16680	16680	16680	1
544	20230919	111500	21315140	16670	16670	16670	16670	0
545	20230919	111400	21315140	16670	16670	16670	16670	0
546	20230919	111300	21315140	16670	16670	16670	16670	0
547	20230919	111200	21315140	16670	16670	16670	16670	0
548	20230919	111100	21315140	16670	16670	16670	16670	0
549	20230919	111000	21315140	16670	16670	16670	16670	0
550	20230919	110900	21315140	16670	16670	16670	16670	0
551	20230919	110800	21315140	16670	16670	16670	16670	1
552	20230919	110700	21298470	16670	16670	16670	16670	0
553	20230919	110600	21298470	16670	16670	16670	16670	0
554	20230919	110500	21298470	16670	16670	16670	16670	0
555	20230919	110400	21298470	16670	16670	16670	16670	0
556	20230919	110300	21298470	16670	16670	16670	16670	3
557	20230919	110200	21248460	16680	16680	16680	16680	0
558	20230919	110100	21248460	16680	16680	16680	16680	0
559	20230919	110000	21248460	16680	16680	16680	16680	0
560	20230919	105900	21248460	16680	16680	16680	16680	0
561	20230919	105800	21248460	16680	16680	16680	16680	1
562	20230919	105700	21231780	16680	16680	16680	16680	0
563	20230919	105600	21231780	16680	16680	16680	16680	0
564	20230919	105500	21231780	16680	16680	16680	16680	0
565	20230919	105400	21231780	16680	16680	16680	16680	0
566	20230919	105300	21231780	16680	16680	16680	16680	0
567	20230919	105200	21231780	16680	16680	16680	16680	0
568	20230919	105100	21231780	16680	16680	16680	16680	0
569	20230919	105000	21231780	16680	16680	16680	16680	0
570	20230919	104900	21231780	16680	16680	16680	16680	0
571	20230919	104800	21231780	16680	16680	16680	16680	0
572	20230919	104700	21231780	16680	16680	16680	16680	5
573	20230919	104600	21148380	16680	16680	16680	16680	0
574	20230919	104500	21148380	16680	16680	16680	16680	5
575	20230919	104400	21064980	16680	16680	16680	16680	0
576	20230919	104300	21064980	16680	16680	16680	16680	0
577	20230919	104200	21064980	16680	16680	16680	16680	0
578	20230919	104100	21064980	16680	16680	16680	16680	0
579	20230919	104000	21064980	16680	16680	16680	16680	1
580	20230919	103900	21048300	16680	16680	16680	16680	0
581	20230919	103800	21048300	16680	16680	16680	16680	0
582	20230919	103700	21048300	16680	16680	16680	16680	0
583	20230919	103600	21048300	16680	16680	16680	16680	176
584	20230919	103500	18112620	16680	16680	16680	16680	0
585	20230919	103400	18112620	16680	16680	16680	16680	0
586	20230919	103300	18112620	16680	16680	16680	16680	0
587	20230919	103200	18112620	16680	16680	16680	16680	0
588	20230919	103100	18112620	16680	16680	16680	16680	0
589	20230919	103000	18112620	16680	16680	16680	16680	0
590	20230919	102900	18112620	16680	16680	16680	16680	0
591	20230919	102800	18112620	16680	16680	16680	16680	0
592	20230919	102700	18112620	16680	16680	16680	16680	25
593	20230919	102600	17695620	16680	16680	16680	16680	0
594	20230919	102500	17695620	16680	16680	16680	16680	0
595	20230919	102400	17695620	16680	16680	16680	16680	0
596	20230919	102300	17695620	16680	16680	16680	16680	0
597	20230919	102200	17695620	16680	16680	16680	16680	0
598	20230919	102100	17695620	16680	16680	16680	16680	0
599	20230919	102000	17695620	16680	16680	16680	16680	0
600	20230919	101900	17695620	16680	16680	16680	16680	27
601	20230919	101800	17245260	16680	16680	16680	16680	0
602	20230919	101700	17245260	16680	16680	16680	16680	0
603	20230919	101600	17245260	16680	16680	16680	16680	10
604	20230919	101500	17078460	16700	16700	16700	16700	0
605	20230919	101400	17078460	16700	16700	16700	16700	0
606	20230919	101300	17078460	16700	16700	16700	16700	4
607	20230919	101200	17011660	16700	16700	16700	16700	0
608	20230919	101100	17011660	16700	16700	16700	16700	0
609	20230919	101000	17011660	16700	16700	16700	16700	0
610	20230919	100900	17011660	16700	16700	16700	16700	0
611	20230919	100800	17011660	16700	16700	16700	16700	0
612	20230919	100700	17011660	16700	16700	16700	16700	0
613	20230919	100600	17011660	16700	16700	16700	16700	0
614	20230919	100500	17011660	16700	16700	16700	16700	0
615	20230919	100400	17011660	16700	16700	16700	16700	0
616	20230919	100300	17011660	16700	16700	16700	16700	0
617	20230919	100200	17011660	16700	16700	16700	16700	0
618	20230919	100100	17011660	16700	16700	16700	16700	0
619	20230919	100000	17011660	16700	16700	16700	16700	1
620	20230919	095900	16994960	16700	16700	16700	16700	0
621	20230919	095800	16994960	16700	16700	16700	16700	0
622	20230919	095700	16994960	16700	16700	16700	16700	0
623	20230919	095600	16994960	16700	16660	16700	16660	143
624	20230919	095500	14609980	16670	16670	16670	16670	0
625	20230919	095400	14609980	16670	16670	16670	16670	0
626	20230919	095300	14609980	16670	16690	16690	16670	449
627	20230919	095200	7121350	16700	16700	16700	16700	0
628	20230919	095100	7121350	16700	16700	16700	16700	16
629	20230919	095000	6854150	16710	16710	16710	16710	91
630	20230919	094900	5333540	16730	16730	16730	16730	0
631	20230919	094800	5333540	16730	16720	16730	16720	37
632	20230919	094700	4714550	16720	16730	16730	16720	79
633	20230919	094600	3393450	16780	16780	16780	16780	1
634	20230919	094500	3376670	16780	16780	16780	16780	0
635	20230919	094400	3376670	16780	16780	16780	16780	7
636	20230919	094300	3259210	16740	16740	16740	16740	0
637	20230919	094200	3259210	16740	16740	16740	16740	0
638	20230919	094100	3259210	16740	16740	16740	16740	18
639	20230919	094000	2957890	16780	16780	16780	16780	0
640	20230919	093900	2957890	16780	16780	16780	16780	1
641	20230919	093800	2941110	16780	16780	16780	16780	0
642	20230919	093700	2941110	16780	16780	16780	16780	0
643	20230919	093600	2941110	16780	16780	16780	16780	1
644	20230919	093500	2924330	16790	16790	16790	16790	2
645	20230919	093400	2890750	16800	16800	16800	16800	60
646	20230919	093300	1882750	16800	16800	16800	16800	0
647	20230919	093200	1882750	16800	16800	16800	16800	0
648	20230919	093100	1882750	16800	16800	16800	16800	1
649	20230919	093000	1865950	16720	16720	16720	16720	0
650	20230919	092900	1865950	16720	16720	16720	16720	0
651	20230919	092800	1865950	16720	16720	16720	16720	10
652	20230919	092700	1698750	16720	16720	16720	16720	3
653	20230919	092600	1648590	16710	16710	16710	16710	0
654	20230919	092500	1648590	16710	16710	16710	16710	0
655	20230919	092400	1648590	16710	16710	16710	16710	0
656	20230919	092300	1648590	16710	16710	16710	16710	0
657	20230919	092200	1648590	16710	16710	16710	16710	0
658	20230919	092100	1648590	16710	16710	16710	16710	0
659	20230919	092000	1648590	16710	16710	16710	16710	0
660	20230919	091900	1648590	16710	16710	16710	16710	0
661	20230919	091800	1648590	16710	16710	16710	16710	7
662	20230919	091700	1531620	16710	16710	16710	16710	3
663	20230919	091600	1481490	16710	16710	16710	16710	0
664	20230919	091500	1481490	16710	16710	16710	16710	5
665	20230919	091400	1397940	16880	16880	16880	16880	0
666	20230919	091300	1397940	16880	16880	16880	16880	0
667	20230919	091200	1397940	16880	16880	16880	16880	0
668	20230919	091100	1397940	16880	16880	16880	16880	0
669	20230919	091000	1397940	16880	16880	16880	16880	5
670	20230919	090900	1313540	16660	16660	16660	16660	0
671	20230919	090800	1313540	16660	16660	16660	16660	0
672	20230919	090700	1313540	16660	16660	16660	16660	0
673	20230919	090600	1313540	16660	16660	16660	16660	0
674	20230919	090500	1313540	16660	16660	16660	16660	0
675	20230919	090400	1313540	16660	16660	16660	16660	0
676	20230919	090300	1313540	16660	16660	16660	16660	0
677	20230919	090200	1313540	16660	16660	16660	16660	0
678	20230919	090100	1313540	16660	16660	16660	16660	14
679	20230919	090000	1080300	16620	16620	16620	16620	65